Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 30.64 | 31.36 | 30.53 | 31.18 | 31.18 | 939,000 |
06 Jun 2023 | 30.04 | 30.55 | 29.85 | 30.45 | 30.45 | 1,437,600 |
05 Jun 2023 | 29.82 | 30.11 | 29.75 | 30.08 | 30.08 | 771,300 |
02 Jun 2023 | 29.38 | 29.91 | 29.36 | 29.84 | 29.84 | 1,739,600 |
01 Jun 2023 | 29.27 | 29.52 | 28.98 | 29.20 | 29.20 | 1,137,500 |
31 May 2023 | 29.20 | 29.35 | 28.89 | 29.21 | 29.21 | 6,428,400 |
30 May 2023 | 29.22 | 29.51 | 29.13 | 29.29 | 29.29 | 1,527,100 |
26 May 2023 | 28.97 | 29.42 | 28.97 | 29.25 | 29.25 | 1,988,100 |
25 May 2023 | 28.68 | 29.08 | 28.45 | 28.92 | 28.92 | 4,625,500 |
24 May 2023 | 28.99 | 29.07 | 28.60 | 28.65 | 28.65 | 579,700 |
23 May 2023 | 28.91 | 29.38 | 28.91 | 28.98 | 28.98 | 1,068,100 |
22 May 2023 | 29.07 | 29.25 | 28.79 | 28.96 | 28.96 | 859,100 |
19 May 2023 | 28.77 | 29.02 | 28.69 | 28.92 | 28.92 | 1,216,500 |
18 May 2023 | 28.84 | 29.07 | 28.35 | 28.70 | 28.70 | 973,800 |
17 May 2023 | 28.45 | 28.96 | 28.20 | 28.93 | 28.93 | 1,030,400 |
16 May 2023 | 28.65 | 28.68 | 28.17 | 28.21 | 28.21 | 1,329,900 |
15 May 2023 | 28.23 | 28.63 | 28.04 | 28.62 | 28.62 | 1,093,000 |
12 May 2023 | 28.05 | 28.32 | 27.82 | 28.27 | 28.27 | 1,131,100 |
11 May 2023 | 28.43 | 28.54 | 27.79 | 28.16 | 28.16 | 1,227,500 |
10 May 2023 | 29.51 | 29.55 | 28.14 | 28.64 | 28.64 | 1,505,200 |
09 May 2023 | 29.80 | 30.45 | 29.05 | 29.12 | 29.12 | 1,377,800 |
08 May 2023 | 29.48 | 29.69 | 29.26 | 29.56 | 29.56 | 916,400 |
05 May 2023 | 28.86 | 29.49 | 28.82 | 29.39 | 29.39 | 764,800 |
04 May 2023 | 29.32 | 29.45 | 28.53 | 28.63 | 28.63 | 1,449,400 |
03 May 2023 | 30.45 | 30.69 | 29.95 | 29.97 | 29.97 | 783,900 |
02 May 2023 | 30.44 | 30.45 | 29.83 | 30.33 | 30.33 | 678,900 |
01 May 2023 | 30.44 | 30.91 | 30.40 | 30.62 | 30.62 | 957,300 |
28 Apr 2023 | 30.00 | 30.75 | 30.00 | 30.54 | 30.54 | 1,243,700 |
27 Apr 2023 | 29.83 | 30.19 | 29.28 | 30.15 | 30.15 | 1,044,200 |
26 Apr 2023 | 29.66 | 30.13 | 29.63 | 29.73 | 29.73 | 1,260,500 |
25 Apr 2023 | 29.73 | 30.15 | 29.49 | 29.72 | 29.72 | 1,304,700 |
24 Apr 2023 | 30.87 | 31.02 | 29.27 | 29.91 | 29.91 | 3,620,200 |
21 Apr 2023 | 30.82 | 30.86 | 30.26 | 30.82 | 30.82 | 1,048,700 |
20 Apr 2023 | 30.88 | 31.18 | 30.74 | 30.89 | 30.89 | 716,200 |
19 Apr 2023 | 30.75 | 31.18 | 30.07 | 31.06 | 31.06 | 1,181,800 |
18 Apr 2023 | 31.20 | 31.37 | 30.92 | 31.20 | 31.20 | 1,725,500 |
17 Apr 2023 | 30.84 | 31.27 | 30.71 | 31.22 | 31.22 | 889,100 |
14 Apr 2023 | 31.06 | 31.22 | 30.47 | 30.75 | 30.75 | 877,000 |
13 Apr 2023 | 31.17 | 31.33 | 31.05 | 31.17 | 31.17 | 651,600 |
12 Apr 2023 | 31.68 | 31.79 | 30.94 | 31.01 | 31.01 | 615,200 |
11 Apr 2023 | 31.13 | 31.69 | 31.13 | 31.47 | 31.47 | 826,900 |
10 Apr 2023 | 30.68 | 31.23 | 30.68 | 31.19 | 31.19 | 559,700 |
06 Apr 2023 | 30.76 | 30.93 | 30.55 | 30.74 | 30.74 | 755,600 |
05 Apr 2023 | 30.91 | 31.13 | 30.73 | 31.02 | 31.02 | 664,600 |
04 Apr 2023 | 31.47 | 31.63 | 30.89 | 31.16 | 31.16 | 718,000 |
03 Apr 2023 | 31.30 | 31.57 | 31.20 | 31.37 | 31.37 | 940,800 |
31 Mar 2023 | 31.05 | 31.33 | 30.97 | 31.31 | 31.31 | 1,149,400 |
30 Mar 2023 | 30.69 | 31.09 | 30.68 | 30.89 | 30.89 | 787,800 |
29 Mar 2023 | 30.48 | 30.59 | 30.27 | 30.52 | 30.52 | 990,400 |
28 Mar 2023 | 30.13 | 30.65 | 30.07 | 30.13 | 30.13 | 903,400 |
27 Mar 2023 | 30.44 | 31.29 | 30.44 | 30.98 | 30.98 | 787,700 |
24 Mar 2023 | 30.65 | 30.65 | 29.58 | 30.38 | 30.38 | 852,000 |
23 Mar 2023 | 30.65 | 31.44 | 30.65 | 30.91 | 30.91 | 671,800 |
22 Mar 2023 | 30.95 | 31.27 | 30.56 | 30.57 | 30.57 | 831,700 |
21 Mar 2023 | 30.96 | 31.31 | 30.73 | 31.03 | 31.03 | 1,044,400 |
20 Mar 2023 | 30.10 | 30.92 | 30.01 | 30.70 | 30.70 | 882,900 |
17 Mar 2023 | 30.20 | 30.36 | 29.98 | 30.10 | 30.10 | 2,422,500 |
16 Mar 2023 | 29.73 | 30.33 | 29.60 | 30.22 | 30.22 | 874,600 |
15 Mar 2023 | 29.72 | 30.10 | 29.58 | 29.83 | 29.83 | 1,408,500 |
14 Mar 2023 | 30.14 | 30.52 | 29.87 | 30.19 | 30.19 | 1,444,900 |
13 Mar 2023 | 30.12 | 30.38 | 29.64 | 29.73 | 29.73 | 1,949,600 |
10 Mar 2023 | 30.46 | 30.70 | 30.16 | 30.51 | 30.51 | 1,047,800 |
09 Mar 2023 | 31.87 | 32.03 | 30.61 | 30.63 | 30.63 | 828,200 |
08 Mar 2023 | 32.00 | 32.24 | 31.64 | 31.84 | 31.84 | 1,761,200 |
07 Mar 2023 | 32.12 | 32.38 | 31.91 | 31.97 | 31.97 | 1,000,300 |
06 Mar 2023 | 32.39 | 32.69 | 31.95 | 32.07 | 32.07 | 1,749,300 |
03 Mar 2023 | 32.43 | 32.54 | 32.08 | 32.20 | 32.20 | 991,900 |
02 Mar 2023 | 31.99 | 32.36 | 31.92 | 32.30 | 32.30 | 1,428,700 |
01 Mar 2023 | 32.12 | 32.21 | 31.86 | 32.04 | 32.04 | 1,440,600 |
28 Feb 2023 | 32.59 | 32.82 | 32.09 | 32.25 | 32.25 | 1,241,100 |
28 Feb 2023 | 0.25 Dividend | |||||
27 Feb 2023 | 33.24 | 33.27 | 32.81 | 32.85 | 32.60 | 1,069,500 |
24 Feb 2023 | 33.05 | 33.36 | 32.94 | 33.06 | 32.81 | 815,800 |
23 Feb 2023 | 33.63 | 33.93 | 33.17 | 33.57 | 33.31 | 2,852,200 |
22 Feb 2023 | 33.40 | 33.85 | 33.34 | 33.68 | 33.42 | 964,700 |
21 Feb 2023 | 33.83 | 34.26 | 33.34 | 33.36 | 33.11 | 1,662,500 |
17 Feb 2023 | 33.99 | 34.38 | 33.72 | 34.22 | 33.96 | 1,623,400 |
16 Feb 2023 | 33.93 | 34.42 | 33.85 | 33.99 | 33.73 | 1,065,900 |
15 Feb 2023 | 33.11 | 34.37 | 33.03 | 34.36 | 34.10 | 1,071,400 |
14 Feb 2023 | 32.89 | 33.36 | 32.76 | 33.13 | 32.88 | 639,300 |
13 Feb 2023 | 33.18 | 33.48 | 32.88 | 33.08 | 32.83 | 812,700 |
10 Feb 2023 | 33.14 | 33.45 | 32.94 | 33.20 | 32.95 | 983,700 |
09 Feb 2023 | 33.55 | 33.94 | 33.08 | 33.21 | 32.96 | 1,670,200 |
08 Feb 2023 | 33.17 | 34.31 | 32.89 | 33.21 | 32.96 | 2,001,000 |
07 Feb 2023 | 31.65 | 31.88 | 31.20 | 31.80 | 31.56 | 1,589,500 |
06 Feb 2023 | 32.12 | 32.12 | 31.56 | 31.81 | 31.57 | 606,300 |
03 Feb 2023 | 32.41 | 32.67 | 32.23 | 32.30 | 32.05 | 1,819,100 |
02 Feb 2023 | 32.01 | 32.94 | 31.98 | 32.71 | 32.46 | 709,000 |
01 Feb 2023 | 31.44 | 32.17 | 31.23 | 32.01 | 31.77 | 827,500 |
31 Jan 2023 | 31.54 | 31.70 | 31.28 | 31.70 | 31.46 | 590,500 |
30 Jan 2023 | 31.37 | 31.62 | 31.25 | 31.41 | 31.17 | 1,144,100 |
27 Jan 2023 | 31.58 | 31.80 | 31.45 | 31.62 | 31.38 | 470,400 |
26 Jan 2023 | 31.41 | 31.79 | 31.30 | 31.72 | 31.48 | 622,800 |
25 Jan 2023 | 30.82 | 31.77 | 30.51 | 31.33 | 31.09 | 1,154,600 |
24 Jan 2023 | 30.54 | 30.77 | 30.41 | 30.63 | 30.40 | 699,100 |
23 Jan 2023 | 29.74 | 30.76 | 29.68 | 30.69 | 30.46 | 774,700 |
20 Jan 2023 | 29.53 | 29.71 | 29.27 | 29.71 | 29.48 | 1,336,900 |
19 Jan 2023 | 29.33 | 29.47 | 28.95 | 29.41 | 29.19 | 998,900 |
18 Jan 2023 | 29.90 | 30.15 | 29.50 | 29.52 | 29.30 | 574,200 |
17 Jan 2023 | 30.39 | 30.49 | 29.81 | 29.88 | 29.65 | 2,225,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |